Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metso Cp Ads (OP: MXCYY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 61.25 61.45 61.25 61.43 1,205 +1.33(+2.21%)
Apr 28, 2011 59.98 60.10 59.95 60.10 825 +1.30(+2.21%)
Apr 27, 2011 58.49 58.80 58.45 58.80 2,020 +0.80(+1.38%)
Apr 26, 2011 58.07 58.07 58.00 58.00 528 +0.47(+0.82%)
Apr 21, 2011 57.53 57.53 57.53 0 -0.16(-0.28%)
Apr 20, 2011 57.45 57.69 57.41 57.69 700 +3.78(+7.01%)
Apr 19, 2011 53.20 53.91 53.20 53.91 1,750 +2.01(+3.87%)
Apr 18, 2011 52.28 52.28 51.90 51.90 225 -0.29(-0.56%)
Apr 15, 2011 52.30 52.30 52.19 52.19 511 -0.41(-0.78%)
Apr 14, 2011 52.60 52.60 52.60 52.60 1,446 -0.05(-0.09%)
Apr 13, 2011 52.75 52.75 52.65 52.65 859 -0.52(-0.98%)
Apr 11, 2011 53.17 53.17 53.17 53.17 0 -0.63(-1.17%)
Apr 08, 2011 53.80 53.80 53.80 53.80 150 +0.87(+1.64%)
Apr 07, 2011 52.81 52.93 52.58 52.93 456 -1.51(-2.77%)
Apr 05, 2011 54.44 54.44 54.44 54.44 0 +0.01(+0.02%)
Apr 04, 2011 54.33 54.43 54.30 54.43 348 +0.65(+1.21%)
Apr 01, 2011 53.49 53.84 53.38 53.78 2,058 -0.22(-0.41%)
Mar 31, 2011 53.78 54.00 53.78 54.00 1,000 -1.50(-2.70%)
Mar 30, 2011 55.50 55.50 55.50 55.50 1,060 -0.25(-0.45%)
Mar 29, 2011 55.50 55.75 55.45 55.75 5,951 +0.55(+1.00%)
Mar 28, 2011 55.32 55.59 55.20 55.20 1,923 -0.25(-0.45%)
Mar 25, 2011 55.70 55.73 55.45 55.45 3,300 +0.25(+0.45%)
Mar 24, 2011 54.80 55.44 54.80 55.20 1,132 +0.81(+1.49%)
Mar 23, 2011 54.39 54.39 54.39 54.39 348 -1.07(-1.93%)
Mar 22, 2011 55.40 55.46 55.05 55.46 820 -0.66(-1.18%)
Mar 21, 2011 55.60 56.17 55.60 56.12 6,800 +3.12(+5.89%)
Mar 18, 2011 53.22 53.29 53.00 53.00 2,740 +1.40(+2.71%)
Mar 17, 2011 51.37 51.80 51.37 51.60 4,742 +1.84(+3.70%)
Mar 16, 2011 50.63 50.65 49.10 49.76 5,959 -0.84(-1.66%)
Mar 15, 2011 49.66 50.60 49.66 50.60 734 -0.80(-1.56%)
Mar 14, 2011 51.28 51.40 50.85 51.40 2,443 -0.35(-0.68%)
Mar 11, 2011 50.88 51.75 50.88 51.75 1,125 -0.42(-0.81%)
Mar 10, 2011 52.54 52.54 52.16 52.17 559 -2.06(-3.80%)
Mar 09, 2011 54.11 54.35 53.78 54.23 1,342 +0.78(+1.46%)
Mar 08, 2011 52.83 53.45 52.83 53.45 537 +0.24(+0.45%)
Mar 07, 2011 53.59 53.59 53.21 53.21 600 +0.21(+0.40%)
Mar 04, 2011 53.09 53.29 52.76 53.00 4,119 -0.41(-0.77%)
Mar 03, 2011 53.10 53.41 53.10 53.41 2,364 +1.06(+2.02%)
Mar 02, 2011 52.41 52.41 52.35 52.35 379 +0.35(+0.67%)
Mar 01, 2011 53.17 53.30 52.00 52.00 2,128 +0.31(+0.60%)
Feb 28, 2011 51.69 51.69 51.69 51.69 700 +0.89(+1.75%)
Feb 25, 2011 50.44 50.80 50.44 50.80 1,713 +1.30(+2.63%)
Feb 24, 2011 49.65 49.75 49.05 49.50 3,778 +0.55(+1.12%)
Feb 23, 2011 49.34 49.34 48.81 48.95 2,180 -1.12(-2.24%)
Feb 22, 2011 50.25 50.79 50.07 50.07 1,860 -1.46(-2.83%)
Feb 18, 2011 51.66 51.72 51.45 51.53 2,810 +0.47(+0.92%)
Feb 17, 2011 51.06 51.06 51.06 51.06 5,800 -0.30(-0.58%)
Feb 16, 2011 51.00 51.36 50.74 51.36 5,762 +0.81(+1.60%)
Feb 15, 2011 50.67 50.88 50.55 50.55 1,261 -1.40(-2.69%)
Feb 14, 2011 51.80 51.95 51.80 51.95 1,000 -0.39(-0.75%)
Feb 11, 2011 51.23 52.38 51.23 52.34 6,722 +0.76(+1.47%)
Feb 10, 2011 51.58 51.58 51.58 51.58 723 -1.14(-2.16%)
Feb 09, 2011 52.68 52.80 52.40 52.72 9,918 +0.22(+0.42%)
Feb 08, 2011 52.59 52.71 52.29 52.50 8,227 +0.26(+0.50%)
Feb 07, 2011 52.21 52.50 52.13 52.24 22,959 +0.32(+0.62%)
Feb 04, 2011 51.36 51.92 51.36 51.92 8,768 +1.18(+2.33%)
Feb 03, 2011 50.34 50.74 50.10 50.74 4,358 -1.31(-2.52%)
Feb 02, 2011 52.36 52.39 51.75 52.05 3,518 -2.52(-4.62%)
Feb 01, 2011 54.43 54.57 54.20 54.57 461 +0.57(+1.06%)
Jan 28, 2011 54.00 54.00 54.00 54.00 0 -0.75(-1.37%)
Jan 27, 2011 54.55 54.75 54.55 54.75 768 +0.40(+0.74%)
Jan 26, 2011 54.10 54.35 54.10 54.35 922 +1.40(+2.64%)
Jan 25, 2011 52.95 52.95 52.95 52.95 200 -0.10(-0.19%)
Jan 24, 2011 52.62 53.25 52.52 53.05 1,601 -0.45(-0.84%)
Jan 21, 2011 53.50 53.50 53.50 53.50 176 +0.99(+1.89%)
Jan 20, 2011 52.40 52.65 52.25 52.51 1,617 -1.60(-2.96%)
Jan 19, 2011 54.11 54.11 54.11 54.11 119 -1.09(-1.97%)
Jan 18, 2011 55.26 55.26 55.20 55.20 1,136 +0.28(+0.51%)
Jan 14, 2011 54.65 54.92 54.65 54.92 1,215 +0.47(+0.86%)
Jan 13, 2011 54.95 54.95 54.45 54.45 838 +0.15(+0.28%)
Jan 11, 2011 54.30 54.30 54.30 0 +2.10(+4.02%)
Jan 10, 2011 52.20 52.50 52.04 52.20 800 -0.90(-1.69%)
Jan 07, 2011 53.53 53.53 53.05 53.10 975 -0.32(-0.60%)
Jan 06, 2011 53.61 53.61 53.42 53.42 217 -1.13(-2.07%)
Jan 05, 2011 54.65 54.65 54.49 54.55 994 -1.90(-3.37%)
Jan 04, 2011 57.46 57.46 56.45 56.45 1,480 -0.55(-0.96%)
Jan 03, 2011 56.81 57.06 56.81 57.00 2,186 +1.15(+2.06%)
Dec 31, 2010 55.85 55.85 55.85 55.85 943 +0.44(+0.79%)
Dec 30, 2010 55.57 55.60 55.41 55.41 1,041 -0.09(-0.16%)
Dec 29, 2010 55.18 55.50 55.18 55.50 450 +1.03(+1.89%)
Dec 28, 2010 54.92 54.95 54.43 54.47 4,486 -0.04(-0.07%)
Dec 27, 2010 54.45 54.90 54.45 54.51 1,734 -0.29(-0.53%)
Dec 23, 2010 55.10 55.10 54.80 54.80 495 -0.50(-0.90%)
Dec 22, 2010 55.30 55.34 55.30 55.30 584 -0.45(-0.81%)
Dec 21, 2010 56.19 56.23 55.55 55.75 1,705 +0.05(+0.09%)
Dec 20, 2010 55.83 56.08 55.49 55.70 2,323 +0.85(+1.55%)
Dec 17, 2010 55.57 55.57 54.84 54.85 1,200 -0.65(-1.17%)
Dec 16, 2010 55.50 55.50 55.50 55.50 500 +0.75(+1.37%)
Dec 15, 2010 54.85 54.85 54.75 54.75 500 +0.05(+0.09%)
Dec 14, 2010 54.70 54.70 54.70 54.70 300 +0.10(+0.18%)
Dec 13, 2010 54.50 54.60 54.50 54.60 1,850 +1.60(+3.02%)
Dec 09, 2010 53.00 53.00 53.00 0 -2.75(-4.93%)
Dec 08, 2010 55.69 55.75 55.30 55.75 796 -0.64(-1.13%)
Dec 07, 2010 57.00 57.15 56.39 56.39 2,346 +0.39(+0.70%)
Dec 06, 2010 56.00 56.00 56.00 56.00 100 -1.00(-1.75%)
Dec 03, 2010 56.40 57.00 56.40 57.00 1,092 -0.24(-0.42%)
Dec 02, 2010 55.20 57.24 55.20 57.24 9,373 +3.71(+6.93%)
Dec 01, 2010 52.63 53.55 52.63 53.53 3,710 +2.08(+4.04%)
Nov 30, 2010 51.65 51.65 51.45 51.45 533 -0.96(-1.83%)
Nov 29, 2010 51.66 52.42 51.66 52.41 1,589 -0.31(-0.59%)
Nov 26, 2010 52.73 52.73 52.72 52.72 400 -0.18(-0.34%)
Nov 24, 2010 52.26 52.90 52.90 52.90 572 +1.08(+2.08%)
Nov 23, 2010 51.91 51.91 51.82 51.82 648 -1.23(-2.32%)
Nov 22, 2010 52.26 53.05 52.20 53.05 20,617 +0.55(+1.05%)
Nov 19, 2010 52.34 52.65 52.25 52.50 28,429 -0.20(-0.38%)
Nov 18, 2010 52.09 52.70 52.09 52.70 21,776 +2.00(+3.94%)
Nov 17, 2010 50.90 50.90 50.70 50.70 12,581 +0.40(+0.80%)
Nov 16, 2010 51.43 51.43 50.30 50.30 2,374 -2.95(-5.54%)
Nov 15, 2010 53.26 53.70 53.25 53.25 1,724 +1.79(+3.48%)
Nov 12, 2010 51.46 51.46 51.46 51.46 239 -0.34(-0.66%)
Nov 11, 2010 51.18 51.80 51.10 51.80 1,100 -0.05(-0.10%)
Nov 10, 2010 51.44 51.85 51.44 51.85 730 +0.75(+1.47%)
Nov 09, 2010 52.20 52.40 51.10 51.10 2,647 +0.30(+0.59%)
Nov 08, 2010 50.40 51.10 50.40 50.80 5,308 -0.20(-0.39%)
Nov 05, 2010 50.90 51.00 50.90 51.00 670 -0.05(-0.10%)
Nov 04, 2010 51.40 51.40 51.05 51.05 630 +1.55(+3.13%)
Nov 03, 2010 48.85 49.50 48.85 49.50 1,164 +0.12(+0.24%)
Nov 02, 2010 49.21 49.38 49.20 49.38 720 +0.63(+1.29%)
Nov 01, 2010 48.17 48.75 48.17 48.75 500 +1.50(+3.17%)
Oct 29, 2010 47.35 47.55 47.25 47.25 1,353 -0.70(-1.46%)
Oct 28, 2010 47.70 48.12 47.70 47.95 3,000 -1.75(-3.52%)
Oct 27, 2010 49.70 49.70 49.70 49.70 521 -1.65(-3.21%)
Oct 25, 2010 51.62 51.70 51.25 51.35 4,358 +0.30(+0.59%)
Oct 22, 2010 51.00 51.05 50.95 51.05 420 -0.10(-0.20%)
Oct 21, 2010 51.25 51.71 50.75 51.15 5,087 +2.20(+4.49%)
Oct 20, 2010 48.24 49.00 48.24 48.95 928 +2.40(+5.16%)
Oct 19, 2010 47.02 47.20 46.55 46.55 1,807 -1.20(-2.51%)
Oct 18, 2010 47.70 47.75 47.70 47.75 1,360 -0.35(-0.73%)
Oct 15, 2010 48.00 48.10 47.95 48.10 984 -0.91(-1.86%)
Oct 14, 2010 49.01 49.01 49.01 49.01 100 -0.24(-0.49%)
Oct 13, 2010 49.54 49.54 49.25 49.25 1,205 +0.20(+0.41%)
Oct 12, 2010 48.92 49.05 48.92 49.05 1,035 +0.25(+0.51%)
Oct 11, 2010 49.05 49.10 48.80 48.80 500 +0.15(+0.31%)
Oct 08, 2010 48.35 48.65 48.35 48.65 3,001 -0.02(-0.04%)
Oct 07, 2010 48.91 48.96 48.50 48.67 2,514 +0.23(+0.47%)
Oct 06, 2010 48.08 48.44 48.03 48.44 4,029 +1.54(+3.28%)
Oct 05, 2010 46.85 46.90 46.85 46.90 592 +1.40(+3.08%)
Oct 04, 2010 45.59 45.95 45.50 45.50 1,251 -0.65(-1.41%)
Oct 01, 2010 45.88 46.15 45.88 46.15 12,681 +0.33(+0.72%)
Sep 30, 2010 46.10 46.29 45.50 45.82 3,054 -0.13(-0.28%)
Sep 29, 2010 45.95 45.95 45.95 45.95 100 +0.25(+0.55%)
Sep 28, 2010 44.90 45.70 44.70 45.70 2,886 +1.35(+3.04%)
Sep 27, 2010 44.46 44.46 44.35 44.35 400 +0.50(+1.14%)
Sep 24, 2010 43.75 43.85 43.55 43.85 762 +2.25(+5.41%)
Sep 23, 2010 41.75 41.75 41.57 41.60 2,962 -1.55(-3.59%)
Sep 22, 2010 43.10 43.15 42.84 43.15 727 +0.85(+2.01%)
Sep 21, 2010 42.30 42.38 41.95 42.30 4,050 +0.35(+0.83%)
Sep 20, 2010 41.85 42.00 41.85 41.95 1,735 -0.05(-0.12%)
Sep 17, 2010 41.78 42.00 41.55 42.00 1,439 +1.38(+3.40%)
Sep 15, 2010 40.52 40.62 40.45 40.62 1,038 +0.07(+0.17%)
Sep 14, 2010 40.55 40.55 40.55 40.55 250 +0.62(+1.55%)
Sep 13, 2010 40.08 40.25 39.93 39.93 1,096 +0.98(+2.52%)
Sep 10, 2010 39.20 39.30 38.95 38.95 3,588 +0.43(+1.12%)
Sep 09, 2010 38.85 39.10 38.52 38.52 8,259 +0.32(+0.84%)
Sep 08, 2010 38.12 38.60 38.07 38.20 4,218 +0.75(+2.00%)
Sep 07, 2010 37.82 37.82 37.45 37.45 4,025 -1.35(-3.48%)
Sep 03, 2010 38.82 38.96 38.68 38.80 2,006 +0.20(+0.52%)
Sep 02, 2010 38.37 38.60 38.25 38.60 3,260 +0.40(+1.05%)
Sep 01, 2010 37.71 38.51 37.71 38.20 1,508 +1.99(+5.50%)
Aug 30, 2010 36.21 36.21 36.21 0 -0.24(-0.66%)
Aug 27, 2010 36.34 36.45 36.34 36.45 380 +0.25(+0.69%)
Aug 26, 2010 36.20 36.20 36.20 36.20 600 +1.15(+3.28%)
Aug 25, 2010 34.74 35.05 34.74 35.05 1,614 -0.15(-0.43%)
Aug 24, 2010 35.30 35.50 35.00 35.20 4,252 -1.30(-3.56%)
Aug 23, 2010 36.55 36.55 36.49 36.50 600 +0.20(+0.55%)
Aug 20, 2010 36.50 36.50 36.30 36.30 1,065 -1.70(-4.47%)
Aug 19, 2010 38.70 38.70 38.00 38.00 1,500 -1.70(-4.28%)
Aug 18, 2010 39.70 39.70 39.70 39.70 101 +0.10(+0.25%)
Aug 17, 2010 39.60 39.60 39.60 39.60 508 +1.25(+3.26%)
Aug 16, 2010 38.40 38.40 37.85 38.35 673 +0.25(+0.66%)
Aug 13, 2010 38.00 38.13 37.93 38.10 3,892 +0.10(+0.26%)
Aug 12, 2010 37.65 38.02 37.65 38.00 3,910 -0.25(-0.65%)
Aug 11, 2010 38.94 38.98 38.20 38.25 1,217 -3.05(-7.38%)
Aug 10, 2010 40.40 41.30 40.34 41.30 2,380 -0.26(-0.63%)
Aug 09, 2010 41.56 41.56 41.56 41.56 350 +0.56(+1.37%)
Aug 06, 2010 41.18 41.18 40.66 41.00 2,401 +0.00(+0.00%)
Aug 05, 2010 40.90 41.15 40.90 41.00 4,760 +0.13(+0.32%)
Aug 04, 2010 40.87 40.87 40.87 40.87 100 -0.03(-0.07%)
Aug 03, 2010 40.90 40.90 40.90 40.90 200 -0.35(-0.85%)
Aug 02, 2010 40.77 41.41 40.77 41.25 7,018 +1.65(+4.17%)
Jul 30, 2010 38.44 39.65 38.44 39.60 2,193 -0.65(-1.61%)
Jul 29, 2010 40.34 40.50 39.95 40.25 9,010 +2.95(+7.91%)
Jul 27, 2010 37.30 37.30 37.30 0 -0.20(-0.53%)
Jul 26, 2010 37.41 37.50 37.20 37.50 33,393 -0.12(-0.32%)
Jul 23, 2010 36.99 37.62 36.95 37.62 6,950 +0.62(+1.68%)
Jul 22, 2010 36.74 37.25 36.74 37.00 28,758 +2.00(+5.71%)
Jul 21, 2010 35.85 35.85 35.00 35.00 786 +0.25(+0.72%)
Jul 20, 2010 34.01 34.75 34.01 34.75 2,942 -0.14(-0.40%)
Jul 19, 2010 34.89 34.89 34.89 34.89 225 -0.11(-0.31%)
Jul 16, 2010 35.30 35.30 35.00 35.00 899 -0.80(-2.23%)
Jul 15, 2010 35.48 35.80 35.48 35.80 1,386 -0.35(-0.97%)
Jul 14, 2010 36.14 36.15 36.14 36.15 732 +0.35(+0.98%)
Jul 13, 2010 36.05 36.05 35.75 35.80 5,904 +1.60(+4.68%)
Jul 12, 2010 34.39 34.39 34.20 34.20 400 -0.65(-1.87%)
Jul 09, 2010 34.85 34.85 34.85 34.85 200 +0.60(+1.75%)
Jul 08, 2010 34.05 34.45 34.05 34.25 1,050 +0.40(+1.18%)
Jul 07, 2010 33.24 34.20 33.24 33.85 874 +0.54(+1.62%)
Jul 06, 2010 33.78 34.10 33.31 33.31 2,116 +0.66(+2.02%)
Jul 02, 2010 33.09 33.09 32.45 32.65 1,456 +0.10(+0.31%)
Jul 01, 2010 32.55 32.55 32.55 32.55 870 +0.24(+0.74%)
Jun 30, 2010 32.25 32.70 32.25 32.31 1,528 -0.34(-1.04%)
Jun 29, 2010 33.05 33.05 32.65 32.65 1,070 -1.84(-5.33%)
Jun 25, 2010 34.29 34.49 34.25 34.49 800 -0.22(-0.63%)
Jun 24, 2010 35.00 35.00 34.55 34.71 997 -1.42(-3.93%)
Jun 23, 2010 35.70 36.13 35.29 36.13 3,567 +0.97(+2.76%)
Jun 22, 2010 35.78 35.95 35.16 35.16 1,855 -1.34(-3.67%)
Jun 21, 2010 37.03 37.03 36.50 36.50 1,567 +0.08(+0.22%)
Jun 18, 2010 36.17 36.42 36.10 36.42 1,044 +1.02(+2.88%)
Jun 17, 2010 35.45 35.45 35.40 35.40 800 -0.20(-0.56%)
Jun 16, 2010 35.45 35.60 35.45 35.60 711 -1.10(-3.00%)
Jun 15, 2010 35.83 36.75 35.83 36.70 5,198 +1.15(+3.23%)
Jun 14, 2010 35.19 35.62 35.19 35.55 1,120 +1.73(+5.12%)
Jun 11, 2010 33.47 33.88 33.47 33.82 5,618 -0.28(-0.82%)
Jun 10, 2010 33.57 34.10 33.57 34.10 1,566 +2.30(+7.23%)
Jun 09, 2010 32.20 32.57 31.80 31.80 1,318 +0.60(+1.92%)
Jun 08, 2010 31.01 31.20 30.53 31.20 2,857 +0.40(+1.30%)
Jun 07, 2010 31.03 31.03 30.64 30.80 1,707 +0.10(+0.33%)
Jun 04, 2010 31.34 31.50 30.50 30.70 2,111 -1.95(-5.97%)
Jun 03, 2010 32.87 32.94 32.50 32.65 4,378 -0.29(-0.88%)
Jun 02, 2010 31.72 32.94 31.70 32.94 2,719 +2.37(+7.75%)
Jun 01, 2010 30.85 31.69 30.55 30.57 6,938 -0.83(-2.64%)
May 28, 2010 31.55 31.90 31.40 31.40 1,639 -0.15(-0.48%)
May 27, 2010 31.15 31.85 31.15 31.55 1,962 +1.85(+6.23%)
May 26, 2010 30.24 30.24 29.70 29.70 4,437 +1.44(+5.10%)
May 25, 2010 27.97 28.95 27.96 28.26 32,157 -1.74(-5.80%)
May 24, 2010 30.40 30.40 30.00 30.00 451 -1.10(-3.54%)
May 21, 2010 30.11 31.10 30.11 31.10 2,367 +1.24(+4.15%)
May 20, 2010 29.50 30.35 29.50 29.86 6,166 -1.84(-5.80%)
May 19, 2010 31.91 32.08 31.45 31.70 2,938 -0.44(-1.37%)
May 18, 2010 33.31 33.45 32.14 32.14 2,517 -0.44(-1.35%)
May 17, 2010 32.90 32.92 31.95 32.58 5,335 -0.62(-1.87%)
May 14, 2010 34.09 34.09 32.85 33.20 2,900 -1.46(-4.21%)
May 13, 2010 34.85 35.20 34.60 34.66 9,860 -0.54(-1.53%)
May 12, 2010 34.99 35.35 34.85 35.20 4,374 +1.30(+3.83%)
May 11, 2010 33.95 34.30 33.75 33.90 20,308 -0.49(-1.42%)
May 10, 2010 34.55 34.55 34.10 34.39 16,552 +3.74(+12.20%)
May 07, 2010 31.71 31.85 30.65 30.65 48,208 -1.45(-4.52%)
May 06, 2010 33.12 33.47 31.25 32.10 8,598 -1.70(-5.03%)
May 05, 2010 33.69 33.95 33.67 33.80 4,349 -2.05(-5.72%)
May 04, 2010 36.40 36.40 35.70 35.85 5,064 -2.80(-7.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.